Skip to main content

Capital One Financial (NY: COF )

120.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 86.68 86.90 85.34 86.50 2,373,101 +0.42(+0.49%)
Apr 29, 2019 87.45 87.95 85.99 86.08 2,646,874 -1.26(-1.44%)
Apr 26, 2019 84.52 87.72 84.52 87.34 4,625,681 +5.29(+6.45%)
Apr 25, 2019 81.73 82.71 81.41 82.05 2,291,740 +0.24(+0.30%)
Apr 24, 2019 82.00 82.57 81.56 81.80 1,888,633 -0.37(-0.45%)
Apr 23, 2019 81.82 82.60 81.44 82.18 1,919,917 +0.54(+0.66%)
Apr 22, 2019 81.88 82.21 81.36 81.64 1,138,438 -0.47(-0.57%)
Apr 18, 2019 81.73 82.27 81.53 82.10 1,517,246 +0.18(+0.22%)
Apr 17, 2019 82.09 82.23 81.35 81.93 2,394,557 +0.01(+0.01%)
Apr 16, 2019 81.49 82.33 81.10 81.92 2,026,540 +0.96(+1.19%)
Apr 15, 2019 81.82 81.95 80.65 80.96 1,304,316 -0.89(-1.08%)
Apr 12, 2019 81.39 82.64 81.01 81.84 1,756,778 +1.47(+1.83%)
Apr 11, 2019 80.25 80.78 79.78 80.37 1,492,683 +0.58(+0.72%)
Apr 10, 2019 79.46 79.93 78.77 79.79 1,516,580 +0.49(+0.62%)
Apr 09, 2019 79.67 79.87 78.82 79.30 1,300,766 -0.88(-1.09%)
Apr 08, 2019 79.95 80.27 79.47 80.17 2,171,253 -0.47(-0.58%)
Apr 05, 2019 81.07 81.30 80.04 80.64 1,667,705 -0.15(-0.18%)
Apr 04, 2019 79.69 80.83 79.32 80.79 2,293,617 +1.30(+1.63%)
Apr 03, 2019 79.31 80.32 79.14 79.49 3,061,290 +0.59(+0.74%)
Apr 02, 2019 78.74 79.74 78.28 78.91 2,513,492 +0.19(+0.24%)
Apr 01, 2019 76.74 79.09 76.66 78.72 3,258,685 +2.60(+3.42%)
Mar 29, 2019 76.17 76.72 75.87 76.12 3,161,020 +0.68(+0.90%)
Mar 28, 2019 74.85 75.53 74.59 75.44 1,361,368 +0.83(+1.11%)
Mar 27, 2019 74.90 75.45 74.38 74.61 1,998,116 -0.55(-0.73%)
Mar 26, 2019 74.55 75.18 74.01 75.16 1,790,698 +1.21(+1.64%)
Mar 25, 2019 74.42 75.00 73.10 73.95 2,497,832 -0.60(-0.80%)
Mar 22, 2019 76.54 76.66 74.25 74.55 3,348,073 -2.69(-3.49%)
Mar 21, 2019 76.60 77.81 75.92 77.24 2,757,462 +0.08(+0.11%)
Mar 20, 2019 78.39 78.49 77.15 77.15 2,640,914 -1.50(-1.91%)
Mar 19, 2019 79.56 80.02 78.42 78.65 2,513,447 -0.46(-0.58%)
Mar 18, 2019 78.62 79.78 78.62 79.11 2,503,632 +0.53(+0.68%)
Mar 15, 2019 77.44 78.76 77.28 78.58 3,212,425 +1.04(+1.35%)
Mar 14, 2019 77.92 78.23 77.52 77.54 1,926,239 -0.49(-0.63%)
Mar 13, 2019 77.68 78.58 77.53 78.03 1,910,037 +0.74(+0.95%)
Mar 12, 2019 77.33 78.30 77.10 77.29 2,310,763 +0.09(+0.12%)
Mar 11, 2019 76.37 77.58 76.28 77.20 3,140,708 +1.38(+1.82%)
Mar 08, 2019 74.96 75.88 74.62 75.82 2,266,319 +0.08(+0.11%)
Mar 07, 2019 76.61 76.68 75.30 75.74 3,257,718 -1.15(-1.49%)
Mar 06, 2019 77.12 77.77 76.87 76.88 1,838,680 -0.43(-0.55%)
Mar 05, 2019 77.62 77.87 76.09 77.31 2,102,253 -0.32(-0.41%)
Mar 04, 2019 78.54 79.13 76.88 77.63 3,131,974 -0.89(-1.13%)
Mar 01, 2019 78.27 79.65 78.10 78.52 3,307,078 +0.63(+0.81%)
Feb 28, 2019 76.81 78.15 76.33 77.88 4,939,274 +1.23(+1.60%)
Feb 27, 2019 75.21 76.72 75.01 76.65 2,872,242 +1.27(+1.68%)
Feb 26, 2019 75.63 76.10 74.78 75.38 2,878,924 -0.48(-0.64%)
Feb 25, 2019 76.40 77.00 75.84 75.87 2,698,259 +0.20(+0.27%)
Feb 22, 2019 76.47 76.82 75.50 75.66 2,249,899 -0.81(-1.06%)
Feb 21, 2019 77.32 77.32 76.06 76.47 1,864,012 -0.61(-0.79%)
Feb 20, 2019 76.79 77.17 76.24 77.08 2,326,109 +0.48(+0.63%)
Feb 19, 2019 75.99 76.95 75.61 76.60 3,168,497 +0.59(+0.77%)
Feb 15, 2019 74.80 76.14 74.60 76.01 2,902,493 +1.83(+2.46%)
Feb 14, 2019 74.03 74.98 73.17 74.18 2,240,585 -0.35(-0.48%)
Feb 13, 2019 74.62 75.14 74.31 74.54 1,942,272 +0.19(+0.25%)
Feb 12, 2019 73.45 74.84 73.39 74.35 2,266,611 +1.63(+2.24%)
Feb 11, 2019 72.76 73.05 72.45 72.72 2,843,078 +0.20(+0.27%)
Feb 08, 2019 72.60 73.23 71.58 72.52 3,420,727 -0.75(-1.02%)
Feb 07, 2019 74.08 74.20 72.65 73.27 3,661,801 -1.03(-1.38%)
Feb 06, 2019 74.80 75.28 73.79 74.30 3,832,223 -0.67(-0.89%)
Feb 05, 2019 75.61 75.65 74.63 74.97 2,486,979 -0.49(-0.65%)
Feb 04, 2019 74.96 75.67 74.45 75.46 3,534,705 +0.47(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.